CHAMS HOLDING COMPANY PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.960	0.960	0.950	0.960	0.960	2,870,370
2023-08-21	1.000	1.000	0.950	0.960	0.960	1,296,714
2023-08-18	0.990	1.000	0.990	1.000	1.000	1,649,741
2023-08-17	1.000	1.000	0.980	0.990	0.990	2,828,249
2023-08-16	1.000	1.000	1.000	1.000	1.000	1,233,966
2023-08-15	1.020	1.020	0.990	1.000	1.000	2,776,323
2023-08-14	0.950	1.020	0.950	1.020	1.020	3,551,963
2023-08-11	0.940	0.990	0.940	0.950	0.950	8,400,460
2023-08-10	0.990	0.990	0.940	0.940	0.940	1,995,926
2023-08-09	1.040	1.040	0.960	0.990	0.990	9,387,122
2023-08-08	1.000	1.040	0.920	1.040	1.040	9,457,309
2023-08-07	1.000	1.040	0.980	1.000	1.000	3,487,225
2023-08-04	1.000	1.050	0.990	1.000	1.000	3,919,931
2023-08-03	0.990	1.080	0.990	1.000	1.000	8,722,459
2023-08-02	0.900	0.990	0.900	0.990	0.990	16,964,136
2023-08-01	0.900	0.970	0.900	0.900	0.900	8,770,194
2023-07-31	0.990	0.990	0.900	0.900	0.900	13,517,952
2023-07-28	1.100	1.100	0.990	0.990	0.990	13,316,566
2023-07-27	1.150	1.190	1.040	1.100	1.100	11,674,338
2023-07-26	1.050	1.150	1.000	1.150	1.150	18,561,752
2023-07-25	1.140	1.140	1.050	1.050	1.050	20,596,390
2023-07-24	1.040	1.140	1.040	1.140	1.140	7,394,284
2023-07-21	0.950	1.040	0.950	1.040	1.040	10,049,399
2023-07-20	1.010	1.010	0.910	0.950	0.950	11,827,362
2023-07-19	1.110	1.130	1.000	1.010	1.010	16,193,940
2023-07-18	1.020	1.120	0.970	1.110	1.110	17,383,169
2023-07-17	0.950	1.040	0.860	1.020	1.020	15,778,869
2023-07-14	1.050	1.050	0.950	0.950	0.950	3,109,526
2023-07-13	1.160	1.160	1.050	1.050	1.050	26,688,088
2023-07-12	1.280	1.310	1.160	1.160	1.160	25,685,819
2023-07-11	1.270	1.390	1.180	1.280	1.280	91,710,532
2023-07-10	1.160	1.270	1.160	1.270	1.270	82,066,752
2023-07-07	1.060	1.160	1.060	1.160	1.160	7,146,220
2023-07-06	0.970	1.060	0.970	1.060	1.060	32,312,125
2023-07-05	0.890	0.970	0.890	0.970	0.970	7,832,875
2023-07-04	0.810	0.890	0.810	0.890	0.890	6,597,700
2023-07-03	0.740	0.810	0.740	0.810	0.810	620,219
2023-06-30	0.680	0.740	0.680	0.740	0.740	782,400
2023-06-27	0.620	0.680	0.620	0.680	0.680	4,564,775
2023-06-26	0.570	0.620	0.550	0.620	0.620	10,388,783
2023-06-23	0.520	0.570	0.520	0.570	0.570	12,373,237
2023-06-22	0.480	0.520	0.480	0.520	0.520	9,411,770
2023-06-21	0.440	0.480	0.440	0.480	0.480	4,120,591
2023-06-20	0.400	0.440	0.380	0.440	0.440	4,797,805
2023-06-19	0.420	0.420	0.380	0.400	0.400	8,204,695
2023-06-16	0.460	0.480	0.420	0.420	0.420	3,918,381
2023-06-15	0.500	0.500	0.450	0.460	0.460	4,184,196
2023-06-14	0.470	0.500	0.470	0.500	0.500	3,656,392
2023-06-13	0.460	0.470	0.450	0.470	0.470	3,663,356
2023-06-09	0.420	0.460	0.420	0.460	0.460	3,622,408
2023-06-08	0.400	0.440	0.400	0.420	0.420	4,659,177
2023-06-07	0.390	0.420	0.390	0.400	0.400	2,833,002
2023-06-06	0.370	0.390	0.370	0.390	0.390	922,612
2023-06-05	0.410	0.410	0.370	0.370	0.370	6,035,416
2023-06-02	0.450	0.450	0.410	0.410	0.410	1,326,074
2023-06-01	0.490	0.490	0.450	0.450	0.450	3,007,891
2023-05-31	0.450	0.490	0.450	0.490	0.490	3,782,395
2023-05-30	0.410	0.450	0.410	0.450	0.450	5,252,799
2023-05-26	0.380	0.410	0.380	0.410	0.410	6,176,928
2023-05-25	0.360	0.390	0.330	0.380	0.380	3,314,910

← NewerPage 14 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0300 NGN
2019-04-18	0.0300 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.